KB Financial Group Inc ADR (NY: KB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.28	23.37	23.18	23.35	205,938	+0.25(+1.10%)
Oct 26, 2012	23.26	23.09	23.09	23.09	370,594	-0.24(-1.03%)
Oct 25, 2012	23.45	23.46	23.22	23.33	170,894	+0.06(+0.27%)
Oct 24, 2012	23.45	23.45	23.24	23.27	104,415	+0.06(+0.27%)
Oct 23, 2012	23.29	23.31	23.12	23.21	157,099	-0.54(-2.28%)
Oct 19, 2012	24.16	24.16	23.74	23.75	189,287	-0.62(-2.53%)
Oct 18, 2012	24.17	24.38	24.11	24.37	321,465	+0.20(+0.82%)
Oct 17, 2012	24.06	24.24	24.00	24.17	192,551	+0.21(+0.89%)
Oct 16, 2012	23.66	23.99	23.66	23.96	227,867	+0.47(+1.98%)
Oct 15, 2012	23.37	23.52	23.28	23.49	122,936	+0.43(+1.87%)
Oct 12, 2012	23.11	23.19	22.97	23.06	172,783	+0.01(+0.03%)
Oct 11, 2012	23.14	23.29	23.05	23.05	275,507	+0.11(+0.48%)
Oct 10, 2012	23.07	23.09	22.89	22.94	181,911	-0.39(-1.68%)
Oct 09, 2012	23.79	23.79	23.30	23.33	116,236	-0.34(-1.45%)
Oct 08, 2012	23.57	23.69	23.49	23.68	153,298	-0.23(-0.97%)
Oct 05, 2012	23.83	24.02	23.81	23.91	184,286	+0.08(+0.35%)
Oct 04, 2012	23.79	23.86	23.69	23.83	207,087	-0.12(-0.49%)
Oct 03, 2012	23.97	24.03	23.78	23.94	167,665	+0.03(+0.14%)
Oct 02, 2012	24.27	24.29	23.79	23.91	158,783	-0.51(-2.11%)
Oct 01, 2012	24.34	24.68	24.31	24.42	195,796	+0.23(+0.94%)
Sep 28, 2012	24.23	24.27	24.05	24.20	104,192	-0.12(-0.48%)
Sep 27, 2012	24.15	24.38	24.02	24.31	82,458	+0.43(+1.78%)
Sep 26, 2012	23.96	23.99	23.79	23.89	137,354	-0.05(-0.23%)
Sep 25, 2012	24.40	24.44	23.94	23.94	141,626	-0.38(-1.58%)
Sep 24, 2012	24.20	24.36	24.16	24.33	193,118	-0.65(-2.61%)
Sep 21, 2012	25.14	25.23	24.94	24.98	138,734	-0.22(-0.87%)
Sep 20, 2012	25.14	25.28	25.00	25.20	127,539	-0.22(-0.86%)
Sep 19, 2012	25.55	25.55	25.30	25.42	224,671	+0.40(+1.59%)
Sep 18, 2012	25.01	25.07	24.95	25.02	150,632	+0.01(+0.03%)
Sep 17, 2012	25.26	25.28	25.00	25.01	275,671	+0.09(+0.36%)
Sep 14, 2012	25.03	25.20	24.88	24.92	392,933	+0.58(+2.39%)
Sep 13, 2012	23.57	24.38	23.44	24.34	452,574	+0.66(+2.78%)
Sep 12, 2012	23.55	23.72	23.53	23.68	153,369	+0.38(+1.62%)
Sep 11, 2012	23.20	23.33	23.14	23.31	119,468	+0.20(+0.86%)
Sep 10, 2012	23.24	23.31	23.10	23.11	148,405	-0.16(-0.68%)
Sep 07, 2012	23.18	23.37	22.63	23.26	274,710	+0.86(+3.86%)
Sep 06, 2012	22.06	22.44	22.06	22.40	304,256	+0.59(+2.70%)
Sep 05, 2012	21.83	21.83	21.70	21.81	88,020	-0.26(-1.18%)
Sep 04, 2012	22.10	22.18	21.94	22.07	120,812	-0.12(-0.53%)
Aug 31, 2012	22.30	22.36	22.13	22.19	202,757	-0.43(-1.88%)
Aug 30, 2012	22.63	22.68	22.51	22.61	218,043	-0.31(-1.35%)
Aug 29, 2012	22.90	22.94	22.75	22.92	458,696	+0.05(+0.21%)
Aug 27, 2012	23.04	23.07	22.86	22.87	188,712	+0.61(+2.74%)
Aug 24, 2012	22.24	22.38	22.15	22.26	199,829	-0.80(-3.48%)
Aug 23, 2012	23.23	23.30	23.02	23.07	150,314	+0.32(+1.42%)
Aug 22, 2012	22.59	22.80	22.51	22.74	158,015	-0.08(-0.33%)
Aug 21, 2012	22.78	23.02	22.74	22.82	198,744	+0.07(+0.30%)
Aug 20, 2012	22.64	22.81	22.60	22.75	160,771	+0.13(+0.58%)
Aug 17, 2012	22.59	22.63	22.52	22.62	149,650	-0.27(-1.20%)
Aug 16, 2012	22.67	22.94	22.64	22.89	116,135	+0.34(+1.52%)
Aug 15, 2012	22.61	22.65	22.49	22.55	136,612	-0.16(-0.72%)
Aug 14, 2012	22.76	22.81	22.63	22.72	102,042	+0.15(+0.67%)
Aug 13, 2012	22.61	22.65	22.44	22.56	81,241	-0.29(-1.29%)
Aug 10, 2012	22.61	22.89	22.58	22.86	100,365	+0.32(+1.43%)
Aug 09, 2012	22.57	22.74	22.52	22.54	204,278	+0.58(+2.62%)
Aug 08, 2012	21.84	22.07	21.84	21.96	68,096	+0.29(+1.33%)
Aug 07, 2012	21.61	21.84	21.61	21.67	105,513	+0.07(+0.32%)
Aug 06, 2012	21.58	21.72	21.53	21.61	127,351	+0.10(+0.48%)
Aug 03, 2012	21.34	21.61	21.34	21.50	198,951	+0.45(+2.15%)
Aug 02, 2012	21.17	21.35	20.95	21.05	157,157	-0.29(-1.35%)